[9409]テレ朝ＨＤ:【民放】朝日新聞社系地上デジタル放送は5チャンネル
Yahoo! 【プライム/25情報･通信業】 売上高:3240560 当期純利益:258160 総資産:5595580 時価:3548億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 3,220 | 3,260 | 3,205 | 3,255 | 609,100 | 307,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20251111 | 3,250 | 3,270 | 3,205 | 3,240 | 357,800 | 199,500 | 100% | ▼ | 4777 | 0 | 0 | 100% | 8% |
| 20251118 | 3,290 | 3,295 | 3,225 | 3,225 | 301,300 | 162,700 | 98% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251107 | 3,240 | 3,310 | 3,160 | 3,200 | 405,200 | 150,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251112 | 3,290 | 3,370 | 3,225 | 3,320 | 461,500 | 103,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251121 | 3,275 | 3,315 | 3,270 | 3,310 | 305,900 | 63,900 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251201 | 3,350 | 3,370 | 3,315 | 3,320 | 187,300 | 36,900 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 6% |
| 20251205 | 3,220 | 3,260 | 3,200 | 3,225 | 191,000 | 36,400 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20251126 | 3,315 | 3,365 | 3,310 | 3,355 | 275,100 | 28,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251208 | 3,275 | 3,305 | 3,260 | 3,270 | 216,500 | 25,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251114 | 3,255 | 3,285 | 3,235 | 3,265 | 202,200 | 12,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251202 | 3,305 | 3,305 | 3,215 | 3,220 | 185,600 | -1,700 | 97% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20251128 | 3,380 | 3,380 | 3,325 | 3,355 | 150,400 | -4,400 | 100% | ▼ | 8828 | 51 | 0 | 100% | 8% |
| 20251203 | 3,210 | 3,245 | 3,200 | 3,235 | 178,100 | -7,500 | 100% | ▲ | 8882 | 51 | 0 | 96% | 1% |
| 20251204 | 3,210 | 3,240 | 3,195 | 3,225 | 154,600 | -23,500 | 100% | ▼ | 8858 | 0 | 0 | 96% | 1% |
| 20251125 | 3,300 | 3,325 | 3,260 | 3,325 | 246,500 | -59,400 | 100% | ▲▲▲▲ | 2822 | 0 | 0 | 100% | 8% |
| 20251117 | 3,255 | 3,310 | 3,245 | 3,300 | 138,600 | -63,600 | 101% | ▲ | 2252 | 0 | 0 | 99% | 8% |
| 20251127 | 3,370 | 3,385 | 3,350 | 3,360 | 154,800 | -120,300 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251110 | 3,260 | 3,270 | 3,215 | 3,255 | 158,300 | -246,900 | 102% | ▲ | 8222 | 0 | 0 | 100% | 8% |
| 20251113 | 3,300 | 3,330 | 3,285 | 3,310 | 189,700 | -271,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20251120 | 3,300 | 3,305 | 3,250 | 3,280 | 242,000 | -367,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 946,300 | 34,200 | 885,700 | 18,300 | 60,600 | 15,900 |
| 2025-11-14 | 1,138,700 | 61,900 | 1,087,600 | 24,900 | 51,100 | 37,000 |
| 2025-11-21 | 1,113,900 | 59,100 | 1,065,800 | 22,500 | 48,100 | 36,600 |
| 2025-11-28 | 1,118,700 | 51,000 | 1,074,100 | 22,700 | 44,600 | 28,300 |